$35.38 +0.31 (%) PrShs UltSh QQQ Shs UltraShort QQQ ETF - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
2/27/201535.0835.4835.0535.382,116,510
2/26/201535.3635.5535.0335.072,229,020
2/25/201535.3535.5835.0835.422,558,500
2/24/201535.3935.6035.1635.221,901,060
2/23/201535.3935.5635.2835.291,764,030
2/20/201535.9236.1335.3435.382,121,270
2/19/201536.2836.2835.8135.871,275,660
2/18/201536.4036.5136.1936.221,184,870
2/17/201536.4236.5636.2836.331,552,260
2/13/201536.8336.9536.3736.382,203,980
2/12/201537.4437.5337.0037.042,449,620
2/11/201538.1138.2537.7437.902,252,670
2/10/201538.9739.1138.0838.212,145,800
2/9/201539.5039.5939.0639.402,215,830
2/6/201538.5539.4438.4039.152,873,370
2/5/201539.2239.3738.6638.682,274,730
2/4/201539.6439.8138.8739.362,776,540
2/3/201539.8140.3139.2539.313,573,910
2/2/201540.5741.8940.0140.054,197,370
1/30/201540.2440.8939.6340.754,316,550
1/29/201541.0141.7440.0240.164,471,940
1/28/201539.2340.9839.1840.984,237,730
1/27/201539.7540.7939.7240.483,841,760
1/26/201538.5738.9338.4038.531,752,960
1/23/201538.6238.8638.2338.451,952,910
1/22/201539.8240.5138.5538.644,316,740
1/21/201540.7541.0639.7340.133,551,720
1/20/201540.6641.6140.3140.543,040,170
1/16/201542.3142.4341.0841.154,480,410
1/15/201540.7442.2840.6042.194,975,360
1/14/201541.4841.8240.6941.066,014,140
1/13/201539.8541.3139.0040.676,324,070
1/12/201539.6440.8539.5840.633,166,030
1/9/201539.0840.2539.0239.813,899,340
1/8/201540.1740.2539.1339.323,620,480
1/6/201540.7442.2940.5841.934,415,550
1/5/201540.0441.0639.9440.823,041,940
1/2/201539.0540.0638.7339.662,786,820
12/31/201438.5539.5638.2139.481,613,040
12/30/201438.3838.7638.1938.631,160,170
12/29/201438.2238.2437.9938.12981,500
12/26/201438.4738.4937.9638.14937,921
12/24/201438.6438.7138.3838.66401,032
12/23/201438.1838.8338.1738.701,363,640
12/22/201438.8038.8138.4538.461,784,170
12/19/201438.9639.1238.3438.683,275,750
12/18/201439.7940.0439.0039.014,297,040
12/17/201442.4842.5940.7441.046,363,430
12/16/201441.7642.5640.5242.555,803,840
12/15/201439.9741.4539.6841.204,683,120
12/12/201440.2740.3839.3840.364,224,820
12/11/201439.6739.6938.5739.514,069,470
12/10/201438.8040.0438.6439.903,549,330
12/9/201439.8640.1338.6438.694,440,270
12/8/201438.5939.3438.2638.962,992,750
12/5/201438.2838.5638.1638.381,425,120
12/4/201438.4338.7238.1138.402,319,040
12/3/201438.4038.8438.2738.372,082,350
12/2/201438.7338.9038.3738.521,615,180
12/1/201438.1739.0838.0438.832,835,930
11/28/201438.1138.1637.8037.961,668,080
11/26/201438.7538.8338.2738.301,252,500
11/25/201438.8439.0238.5938.811,684,710
11/24/201439.3639.4338.9138.951,648,940
11/21/201439.0439.8238.9539.582,349,330
11/20/201440.4340.4939.6639.731,906,560
11/19/201439.7940.4539.7940.082,295,850
11/18/201440.2640.2639.6339.752,027,210
11/17/201440.2840.7240.1140.341,686,380
11/14/201440.3840.6340.1040.101,559,550
11/13/201440.5540.7340.0640.363,122,070
11/12/201441.1941.1940.6140.711,552,800
11/11/201441.0741.3140.8540.881,168,350
11/10/201441.3841.5841.0041.111,539,600
11/7/201441.2041.8341.1541.401,626,740
11/6/201441.6241.9441.3141.322,393,180
11/5/201441.0941.8841.0541.582,681,250
11/4/201441.6042.1641.3841.561,768,220
11/3/201441.4541.5441.1041.291,955,550
10/31/201441.3141.8541.2841.562,907,240
10/30/201443.3443.5042.5542.752,978,520
10/29/201442.8943.5342.6842.923,950,860
10/28/201443.5943.6042.6242.643,119,520
10/27/201444.2244.5543.7943.932,484,580
10/24/201444.6044.9143.9644.074,375,410
10/23/201445.2245.3744.2344.745,585,220
10/22/201445.4046.2045.2746.154,488,100
10/21/201447.0147.2445.6745.696,129,190
10/20/201449.7249.9048.1248.203,870,480
10/17/201449.7550.2948.7149.647,182,800
10/16/201452.5152.5650.1851.028,131,250
10/15/201451.2752.6750.0050.468,980,010
10/14/201449.1050.0648.4849.757,949,000
10/13/201448.4549.8647.7049.758,040,990
10/10/201446.5548.2845.9948.255,622,280
10/9/201444.6246.1144.4446.007,039,370
10/8/201446.2846.8544.2544.494,836,580
10/7/201445.4946.3645.2346.364,301,030
10/6/201444.6545.3444.3845.063,589,500
10/3/201445.2745.5644.5144.862,842,780
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center